Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: DBG )

0.4800 +0.0150 (+3.23%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.4050 0.4050 0.4000 0.4000 52,000 -0.01(-1.23%)
Jan 30, 2023 0.4200 0.4200 0.4000 0.4050 285,556 +0.00(+0.00%)
Jan 27, 2023 0.4250 0.4250 0.4000 0.4050 89,880 -0.01(-2.41%)
Jan 26, 2023 0.4000 0.4250 0.4000 0.4150 25,382 +0.01(+2.47%)
Jan 25, 2023 0.4100 0.4100 0.3700 0.4050 133,688 +0.00(+0.00%)
Jan 24, 2023 0.4150 0.4250 0.4000 0.4050 190,035 +0.01(+1.25%)
Jan 23, 2023 0.4300 0.4300 0.3900 0.4000 189,658 -0.03(-8.05%)
Jan 20, 2023 0.4600 0.4700 0.4350 0.4350 98,329 -0.03(-5.43%)
Jan 19, 2023 0.4250 0.4600 0.4150 0.4600 109,006 +0.03(+6.98%)
Jan 18, 2023 0.4350 0.4500 0.4300 0.4300 56,500 +0.01(+1.18%)
Jan 17, 2023 0.4050 0.4400 0.4000 0.4250 154,526 +0.02(+6.25%)
Jan 16, 2023 0.3950 0.4000 0.3950 0.4000 16,398 +0.01(+1.27%)
Jan 13, 2023 0.3900 0.3950 0.3800 0.3950 45,653 +0.01(+1.28%)
Jan 12, 2023 0.3750 0.3900 0.3700 0.3900 44,179 +0.03(+6.85%)
Jan 11, 2023 0.3650 0.3650 0.3550 0.3650 150,374 +0.01(+1.39%)
Jan 10, 2023 0.3900 0.3900 0.3500 0.3600 122,661 -0.02(-4.00%)
Jan 09, 2023 0.3900 0.4000 0.3750 0.3750 145,117 +0.01(+1.35%)
Jan 06, 2023 0.3600 0.3750 0.3350 0.3700 233,288 +0.02(+5.71%)
Jan 05, 2023 0.3650 0.3650 0.3400 0.3500 172,821 -0.02(-5.41%)
Jan 04, 2023 0.3700 0.3700 0.3550 0.3700 138,862 +0.02(+4.23%)
Jan 03, 2023 0.3850 0.4000 0.3550 0.3550 273,337 -0.03(-6.58%)
Dec 30, 2022 0.3800 0 -0.05(-11.63%)
Dec 29, 2022 0.4350 0.4500 0.3850 0.4300 541,334 -0.01(-1.15%)
Dec 28, 2022 0.4300 0.4350 0.4100 0.4350 44,075 +0.01(+1.16%)
Dec 23, 2022 0.4300 0 -0.03(-6.52%)
Dec 22, 2022 0.4900 0.4900 0.4600 0.4600 79,647 -0.03(-6.12%)
Dec 21, 2022 0.4950 0.4950 0.4900 0.4900 1,597 -0.01(-1.01%)
Dec 20, 2022 0.5000 0.5000 0.4950 0.4950 14,121 +0.01(+1.02%)
Dec 19, 2022 0.5200 0.5600 0.4900 0.4900 173,146 +0.01(+2.08%)
Dec 16, 2022 0.4450 0.4950 0.4450 0.4800 158,640 +0.03(+7.87%)
Dec 15, 2022 0.4000 0.4450 0.4000 0.4450 47,571 +0.03(+5.95%)
Dec 14, 2022 0.4350 0.4350 0.4200 0.4200 18,412 -0.02(-3.45%)
Dec 13, 2022 0.4300 0.4550 0.4300 0.4350 67,804 +0.03(+6.10%)
Dec 12, 2022 0.4100 0.4300 0.4050 0.4100 135,151 +0.00(+1.23%)
Dec 09, 2022 0.4600 0.4600 0.3950 0.4050 338,757 -0.04(-10.00%)
Dec 08, 2022 0.4750 0.4750 0.4500 0.4500 215,822 -0.02(-5.26%)
Dec 07, 2022 0.4800 0.4800 0.4700 0.4750 156,548 +0.01(+1.06%)
Dec 06, 2022 0.4800 0.4800 0.4650 0.4700 79,805 -0.01(-2.08%)
Dec 05, 2022 0.4950 0.4950 0.4750 0.4800 215,778 -0.02(-4.00%)
Dec 02, 2022 0.4900 0.5100 0.4900 0.5000 166,749 +0.03(+5.26%)
Dec 01, 2022 0.5100 0.5100 0.4750 0.4750 56,521 -0.03(-5.00%)
Nov 30, 2022 0.5100 0.5200 0.4900 0.5000 88,779 -0.01(-1.96%)
Nov 29, 2022 0.4850 0.5100 0.4850 0.5100 63,904 +0.04(+7.37%)
Nov 28, 2022 0.5000 0.5100 0.4750 0.4750 251,193 -0.03(-5.00%)
Nov 25, 2022 0.5000 0.5000 0.5000 0.5000 245,702 +0.00(+0.00%)
Nov 24, 2022 0.5200 0.5200 0.5000 0.5000 129,001 -0.02(-3.85%)
Nov 23, 2022 0.5400 0.5500 0.5200 0.5200 287,168 -0.03(-5.45%)
Nov 22, 2022 0.5500 0.5500 0.5500 0.5500 16,405 +0.00(+0.00%)
Nov 21, 2022 0.5300 0.6000 0.5300 0.5500 237,992 +0.01(+1.85%)
Nov 18, 2022 0.5500 0.5700 0.5400 0.5400 476,614 -0.03(-5.26%)
Nov 17, 2022 0.5100 0.5700 0.4950 0.5700 58,390 +0.07(+15.15%)
Nov 16, 2022 0.5200 0.5400 0.4950 0.4950 418,871 +0.01(+1.02%)
Nov 15, 2022 0.5300 0.5300 0.4800 0.4900 161,253 -0.03(-5.77%)
Nov 14, 2022 0.5200 0.5200 0.4850 0.5200 193,111 +0.00(+0.00%)
Nov 11, 2022 0.5500 0.5500 0.5200 0.5200 81,991 -0.03(-5.45%)
Nov 10, 2022 0.5700 0.5700 0.5500 0.5500 27,293 -0.02(-3.51%)
Nov 09, 2022 0.6000 0.6000 0.5700 0.5700 131,046 -0.02(-3.39%)
Nov 08, 2022 0.5700 0.6000 0.5700 0.5900 309,500 +0.02(+3.51%)
Nov 07, 2022 0.5500 0.6300 0.5500 0.5700 514,866 +0.03(+5.56%)
Nov 04, 2022 0.5500 0.5700 0.5400 0.5400 190,777 +0.02(+3.85%)
Nov 03, 2022 0.5100 0.5500 0.5100 0.5200 51,416 +0.02(+4.00%)
Nov 02, 2022 0.5200 0.5800 0.5000 0.5000 466,633 -0.04(-7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.